Dark

ADDYY
ADIDAS AG S/ADR
stock OTC ADR

EOD

Jul 27, 2026

102.55USD+4.112%(+4.05)59,587

Pre-market

0.00USD-100.000%(-98.50)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-27	101.4500	102.5500	101.28000	102.5500	+4.112%	59,587	0.000%
2026-07-24	98.3800	99.0900	98.20000	98.5000	+1.557%	138,845	+4.112%
2026-07-23	100.8500	101.0200	94.59000	96.9900	-5.126%	226,187	+5.733%
2026-07-22	102.7000	103.0000	101.98000	102.2300	-0.467%	34,475	+0.313%
2026-07-21	102.7400	104.0070	102.16000	102.7100	-0.465%	49,994	-0.156%
2026-07-20	103.8100	104.0810	102.99850	103.1900	-0.184%	121,578	-0.620%
2026-07-17	103.6300	103.7700	103.06600	103.3800	-1.072%	42,023	-0.803%
2026-07-16	103.1600	104.8200	102.68000	104.5000	-0.143%	44,568	-1.866%
2026-07-15	103.8850	105.2300	103.77500	104.6500	+2.147%	40,921	-2.007%
2026-07-14	103.9850	104.2477	101.95000	102.4500	-1.528%	378,638	+0.098%
2026-07-13	104.5800	105.1400	103.11468	104.0400	0.000%	53,386	-1.432%
2026-07-10	103.1400	104.1700	102.90000	104.0400	+0.231%	30,531	-1.432%
2026-07-09	102.6800	104.1400	102.46000	103.8000	+0.620%	25,207	-1.204%
2026-07-08	104.0700	104.2100	101.77000	103.1600	-3.508%	47,019	-0.591%
2026-07-07	107.0600	107.5700	106.28000	106.9100	+0.669%	111,563	-4.078%
2026-07-06	107.1800	107.2680	105.64000	106.2000	+1.003%	42,357	-3.437%
2026-07-02	105.2000	106.4400	104.60000	105.1450	+2.251%	33,871	-2.468%
2026-07-01	101.2000	103.3400	100.60000	102.8300	+0.253%	40,883	-0.272%
2026-06-30	102.8800	102.9500	101.94000	102.5700	-1.460%	178,874	-0.019%
2026-06-29	103.8400	104.6050	102.79000	104.0900	+0.716%	150,716	-1.479%
2026-06-26	101.3400	103.8000	101.21000	103.3500	+1.993%	108,837	-0.774%
2026-06-25	103.3351	103.3770	101.04010	101.3300	+1.503%	73,631	+1.204%
2026-06-24	99.1100	100.3725	98.97000	99.8300	+2.222%	50,274	+2.725%
2026-06-23	99.5900	100.0600	97.35200	97.6600	-1.948%	176,300	+5.007%
2026-06-22	99.0400	100.1000	98.78010	99.6000	-2.305%	93,072	+2.962%
2026-06-18	98.1000	102.5400	98.05000	101.9500	+3.120%	64,752	+0.589%
2026-06-17	100.7850	101.4000	98.67010	98.8650	-2.056%	48,527	+3.727%
2026-06-16	101.3250	102.2200	100.86000	100.9400	-1.020%	26,027	+1.595%
2026-06-15	102.5600	103.1680	101.76000	101.9800	-0.381%	41,930	+0.559%
2026-06-12	102.8700	102.9600	101.51000	102.3700	+0.689%	69,814	+0.176%
2026-06-11	99.9900	102.1000	99.30000	101.6700	+2.988%	69,161	+0.866%
2026-06-10	98.0300	99.7880	97.66000	98.7200	+1.846%	28,822	+3.880%
2026-06-09	96.9800	98.1700	95.53000	96.9310	+2.291%	74,099	+5.797%
2026-06-08	94.6900	95.9890	94.03000	94.7600	+2.013%	34,207	+8.221%
2026-06-05	95.0000	95.0500	92.20000	92.8900	-0.599%	55,183	+10.399%
2026-06-04	94.8350	94.9800	93.11750	93.4500	-0.405%	25,805	+9.738%
2026-06-03	95.4900	95.5300	93.65000	93.8300	-3.172%	57,539	+9.293%
2026-06-02	97.1800	97.2300	96.30000	96.9040	+0.549%	27,596	+5.826%
2026-06-01	95.7600	96.6900	94.80000	96.3750	-0.849%	30,963	+6.407%
2026-05-29	98.0700	98.4700	96.75000	97.2000	-0.308%	68,393	+5.504%
2026-05-28	96.7800	98.5000	96.61000	97.5000	+0.640%	69,859	+5.179%
2026-05-27	97.1200	97.6550	95.93800	96.8800	+5.888%	69,609	+5.853%
2026-05-26	90.9300	92.0000	90.22500	91.4930	+2.090%	35,833	+12.085%
2026-05-22	90.6500	91.0700	89.22000	89.6200	+1.601%	39,027	+14.428%
2026-05-21	86.2800	88.6500	85.82000	88.2080	+1.927%	38,771	+16.259%
2026-05-20	83.9175	87.0000	83.62000	86.5400	+1.836%	43,229	+18.500%
2026-05-19	85.1400	85.8600	84.82700	84.9800	-1.106%	64,596	+20.675%
2026-05-18	85.9400	87.1100	85.00000	85.9300	+1.560%	76,974	+19.341%
2026-05-15	83.8150	85.4000	83.36700	84.6100	-0.704%	53,654	+21.203%
2026-05-14	84.5700	86.1100	84.45000	85.2100	+0.365%	80,410	+20.350%
2026-05-13	83.6800	85.1850	83.42000	84.9000	+1.337%	126,319	+20.789%
2026-05-12	83.7900	83.8600	82.46000	83.7800	+0.637%	51,327	+22.404%
2026-05-11	84.1500	84.5600	82.94000	83.2500	-5.922%	81,696	+23.183%
2026-05-08	88.8600	89.3115	87.51000	88.4900	+0.585%	43,805	+15.889%
2026-05-07	89.2700	89.8100	87.81000	87.9750	+0.866%	86,505	+16.567%
2026-05-06	87.0500	87.8800	86.67000	87.2200	+3.833%	45,134	+17.576%
2026-05-05	83.1900	84.1800	82.76000	84.0000	+1.584%	32,246	+22.083%
2026-05-04	85.6700	85.9420	82.03000	82.6900	-5.063%	73,404	+24.017%
2026-05-01	87.8500	88.2800	86.49000	87.1000	+0.635%	46,897	+17.738%
2026-04-30	87.2800	87.2900	85.95000	86.5500	-0.859%	64,772	+18.486%
2026-04-29	88.0000	88.0000	86.28000	87.3000	+7.778%	90,447	+17.468%
2026-04-28	80.7600	81.2000	80.00000	81.0000	-0.062%	58,996	+26.605%
2026-04-27	81.0000	81.4300	80.61000	81.0500	+0.671%	115,435	+26.527%
2026-04-24	79.9500	80.6600	79.67000	80.5100	+0.087%	64,991	+27.375%
2026-04-23	82.2900	82.2900	79.20000	80.4400	-3.468%	61,860	+27.486%
2026-04-22	83.5500	83.7000	82.45150	83.3300	-2.057%	45,336	+23.065%
2026-04-21	85.3500	86.1150	84.09000	85.0800	-0.410%	56,396	+20.534%
2026-04-20	85.3600	85.9300	84.57000	85.4300	-0.767%	65,683	+20.040%
2026-04-17	86.9600	87.5400	85.48000	86.0900	+2.610%	90,614	+19.120%
2026-04-16	83.5000	83.9000	83.04000	83.9000	+1.537%	100,810	+22.229%
2026-04-15	81.4000	83.2000	81.40000	82.6300	+1.774%	71,453	+24.107%
2026-04-14	81.1300	81.7600	80.94250	81.1900	+0.520%	60,048	+26.309%
2026-04-13	78.5900	80.7900	78.59000	80.7700	-0.210%	204,870	+26.965%
2026-04-10	82.0000	82.2100	80.37000	80.9400	+0.186%	59,633	+26.699%
2026-04-09	79.6100	81.0000	78.83000	80.7900	+0.811%	109,700	+26.934%
2026-04-08	81.5300	81.5300	79.69000	80.1400	+3.701%	168,436	+27.964%
2026-04-07	76.3899	77.7100	75.47000	77.2800	-1.742%	190,251	+32.699%
2026-04-06	77.5000	80.5300	76.03000	78.6500	+0.602%	86,999	+30.388%
2026-04-02	76.8900	78.5900	76.45000	78.1790	-1.612%	180,107	+31.173%
2026-04-01	79.6700	79.9990	78.75000	79.4600	-0.910%	101,745	+29.059%
2026-03-31	78.0400	80.5600	77.95000	80.1900	+5.583%	99,877	+27.884%
2026-03-30	76.0100	76.8900	75.18500	75.9500	+0.277%	110,091	+35.023%
2026-03-27	76.7600	76.7600	75.66000	75.7400	-1.738%	76,793	+35.397%
2026-03-26	77.1000	78.5700	76.66000	77.0800	+0.613%	116,245	+33.044%
2026-03-25	77.9600	78.3400	76.48000	76.6100	+0.341%	83,298	+33.860%
2026-03-24	76.6300	77.2450	75.79010	76.3500	-1.624%	115,036	+34.316%
2026-03-23	79.0000	79.8300	77.08000	77.6100	+1.411%	92,175	+32.135%
2026-03-20	78.5100	78.5100	76.02500	76.5300	-1.544%	134,248	+34.000%
2026-03-19	76.5699	78.4000	75.61500	77.7300	-0.880%	91,923	+31.931%
2026-03-18	79.4400	80.0199	78.42000	78.4200	-3.400%	153,098	+30.770%
2026-03-17	80.8800	82.1700	80.78000	81.1800	-0.098%	74,611	+26.324%
2026-03-16	79.4700	81.5100	79.30000	81.2600	+2.381%	99,243	+26.200%
2026-03-13	80.3800	80.8300	78.66000	79.3700	-2.169%	117,137	+29.205%
2026-03-12	81.5300	81.5300	80.50000	81.1300	-0.283%	254,198	+26.402%
2026-03-11	81.4900	82.2200	80.48000	81.3600	-0.172%	112,963	+26.045%
2026-03-10	80.4001	83.0400	80.05800	81.5000	-1.272%	179,417	+25.828%
2026-03-09	80.2999	83.4000	78.73400	82.5500	-0.434%	146,909	+24.228%
2026-03-06	82.5000	83.4100	82.14000	82.9100	-1.555%	94,856	+23.688%
2026-03-05	85.5100	86.3350	83.30000	84.2200	+1.678%	100,195	+21.764%
2026-03-04	82.1500	83.0000	81.00000	82.8300	-4.309%	188,664	+23.808%
2026-03-03	84.4000	86.9800	84.18000	86.5600	-2.512%	127,170	+18.473%
2026-03-02	88.7900	89.6700	88.15500	88.7900	-4.773%	75,296	+15.497%
2026-02-27	93.9200	94.0900	93.00000	93.2400	-2.652%	39,855	+9.985%
2026-02-26	95.5000	96.5730	95.24000	95.7800	+2.133%	77,312	+7.068%
2026-02-25	93.6899	93.9700	93.14000	93.7800	-1.289%	43,737	+9.352%
2026-02-24	95.1901	95.5600	94.03010	95.0050	+1.599%	78,768	+7.942%
2026-02-23	93.8100	94.0000	93.19500	93.5100	-0.352%	74,007	+9.667%
2026-02-20	91.9300	94.8000	91.93000	93.8400	+2.390%	69,506	+9.282%
2026-02-19	92.1200	92.2300	91.09500	91.6500	-1.005%	50,890	+11.893%
2026-02-18	91.7699	92.9700	91.69000	92.5800	-0.377%	64,683	+10.769%
2026-02-17	92.2000	92.9300	91.74000	92.9300	+1.077%	76,191	+10.352%
2026-02-13	92.1300	92.2900	91.23000	91.9400	+0.712%	38,845	+11.540%
2026-02-12	91.6600	92.2000	90.91000	91.2900	-0.556%	52,180	+12.334%
2026-02-11	92.9500	93.4900	91.34000	91.8000	-0.853%	45,037	+11.710%
2026-02-10	92.8301	93.5100	92.31000	92.5900	+0.960%	50,863	+10.757%
2026-02-09	91.3200	91.7600	91.03500	91.7100	+1.248%	71,235	+11.820%
2026-02-06	89.1900	90.5999	89.18000	90.5800	+1.730%	46,900	+13.215%
2026-02-05	89.3900	89.7500	88.44000	89.0400	-0.213%	100,200	+15.173%
2026-02-04	89.4000	90.4772	89.10000	89.2300	+1.260%	96,743	+14.928%
2026-02-03	87.5300	88.2200	87.03500	88.1200	-0.810%	72,795	+16.375%
2026-02-02	90.5500	90.5500	88.53000	88.8400	+0.555%	81,668	+15.432%
2026-01-30	89.4300	89.4482	88.04000	88.3500	-1.931%	176,942	+16.072%
2026-01-29	86.9700	90.9900	85.48000	90.0900	+4.247%	170,669	+13.831%
2026-01-28	87.1301	87.5300	86.00000	86.4200	-2.040%	127,655	+18.665%
2026-01-27	87.5600	88.4800	86.61990	88.2200	+1.019%	54,709	+16.243%
2026-01-26	85.7800	87.5400	85.67000	87.3300	+2.705%	77,597	+17.428%
2026-01-23	84.5700	85.1577	84.02500	85.0300	-4.504%	267,495	+20.604%
2026-01-22	90.1400	90.7400	88.77000	89.0400	-1.537%	607,871	+15.173%
2026-01-21	89.4600	91.2700	88.68000	90.4300	+1.459%	146,118	+13.403%
2026-01-20	89.6700	90.0900	88.91000	89.1300	-4.285%	142,665	+15.057%
2026-01-16	93.4300	93.6845	92.39000	93.1200	-0.926%	53,702	+10.127%
2026-01-15	94.4200	94.8520	93.72250	93.9900	+0.535%	58,554	+9.107%
2026-01-14	94.0000	94.9200	92.84000	93.4900	-1.714%	53,792	+9.691%
2026-01-13	97.0800	97.1300	94.58000	95.1200	-1.796%	82,548	+7.811%
2026-01-12	97.8000	97.9100	96.45000	96.8600	-0.462%	142,530	+5.874%
2026-01-09	97.3700	97.7480	95.75850	97.3100	+1.028%	55,745	+5.385%
2026-01-08	93.9500	96.8650	93.86000	96.3200	+2.928%	79,434	+6.468%
2026-01-07	94.8450	94.9675	92.71000	93.5800	-2.010%	149,010	+9.585%
2026-01-06	94.1200	95.9452	93.70000	95.5000	-4.404%	490,227	+7.382%
2026-01-05	97.4600	99.9200	97.39000	99.9000	+1.742%	267,282	+2.653%
2026-01-02	99.2500	99.2700	97.82000	98.1900	-0.668%	78,169	+4.440%
2025-12-31	98.8500	101.5000	98.85000	98.8500	-0.653%	54,030	+3.743%
2025-12-30	98.6100	100.8300	98.61000	99.5000	+0.383%	46,827	+3.065%
2025-12-29	99.1800	99.5210	98.71000	99.1200	+2.175%	79,753	+3.460%
2025-12-26	95.9300	97.2600	94.60000	97.0100	0.000%	41,830	+5.711%
2025-12-24	95.0000	97.4900	94.96000	97.0100	+0.227%	38,674	+5.711%
2025-12-23	97.1400	97.1400	96.39000	96.7900	-1.295%	75,007	+5.951%
2025-12-22	98.1100	98.3100	97.48500	98.0600	+1.648%	78,846	+4.579%
2025-12-19	97.2200	97.7500	96.33000	96.4700	-1.309%	71,005	+6.302%
2025-12-18	97.0700	98.5100	96.93000	97.7500	+1.180%	101,003	+4.910%
2025-12-17	97.3600	98.2177	96.57000	96.6100	-2.434%	34,877	+6.148%
2025-12-16	99.0400	99.6400	98.36000	99.0200	+1.351%	75,009	+3.565%
2025-12-15	97.4100	98.0500	97.13500	97.7000	-0.540%	77,967	+4.964%
2025-12-12	98.8400	99.3020	98.02000	98.2300	+1.983%	102,091	+4.398%
2025-12-11	95.9900	96.9700	95.99000	96.3200	+1.636%	210,012	+6.468%
2025-12-10	92.9800	95.0000	92.86000	94.7700	+2.079%	120,638	+8.209%
2025-12-09	92.7100	93.3500	92.56000	92.8400	-0.279%	96,622	+10.459%
2025-12-08	95.5300	95.5400	92.97000	93.1000	-2.462%	108,091	+10.150%
2025-12-05	95.2900	95.9350	94.96000	95.4500	+1.262%	132,511	+7.438%
2025-12-04	95.0900	95.7100	93.69800	94.2600	+1.072%	99,421	+8.795%
2025-12-03	93.1300	93.5300	92.58700	93.2600	+0.713%	84,056	+9.961%
2025-12-02	93.1800	93.6400	92.50010	92.6000	-1.005%	132,643	+10.745%
2025-12-01	93.1000	94.0300	93.10000	93.5400	+0.656%	130,749	+9.632%
2025-11-28	92.1700	93.3400	92.09000	92.9300	+0.617%	54,233	+10.352%
2025-11-26	88.9600	92.5000	88.75000	92.3600	+3.299%	93,910	+11.033%
2025-11-25	88.4600	89.5400	87.60000	89.4100	+2.078%	170,796	+14.696%
2025-11-24	88.0900	88.1200	87.31000	87.5900	+0.126%	80,433	+17.080%
2025-11-21	87.1300	88.2600	86.87000	87.4800	+1.040%	135,713	+17.227%
2025-11-20	88.6550	89.1400	86.28000	86.5800	-2.379%	84,370	+18.445%
2025-11-19	89.4600	89.5400	88.01010	88.6900	-0.482%	68,719	+15.627%
2025-11-18	90.4200	90.4200	88.68000	89.1200	-3.508%	93,284	+15.070%
2025-11-17	92.9500	93.8000	91.96000	92.3600	-1.724%	70,725	+11.033%
2025-11-14	93.6200	94.2400	92.75000	93.9800	-1.250%	75,762	+9.119%
2025-11-13	95.5000	95.9500	94.42000	95.1700	-0.471%	107,199	+7.755%
2025-11-12	95.1000	96.1265	94.99000	95.6200	+1.561%	62,913	+7.247%
2025-11-11	93.0900	94.7900	93.09000	94.1500	+2.750%	117,059	+8.922%
2025-11-10	90.7600	91.6400	90.26000	91.6300	-0.109%	99,157	+11.917%
2025-11-07	91.2700	91.9800	90.89000	91.7300	-0.185%	45,027	+11.795%
2025-11-06	92.7750	93.0800	91.37000	91.9000	-0.076%	114,226	+11.589%
2025-11-05	90.0000	92.2800	89.96000	91.9700	+1.624%	90,695	+11.504%
2025-11-04	90.9400	91.5800	90.33000	90.5000	-2.980%	68,996	+13.315%
2025-11-03	93.8600	94.4000	93.00000	93.2800	-1.728%	60,643	+9.938%
2025-10-31	95.6700	95.6700	94.10000	94.9200	-1.453%	66,712	+8.038%
2025-10-30	95.7700	97.0300	95.72000	96.3200	+0.156%	118,383	+6.468%
2025-10-29	101.4100	110.2103	96.00000	96.1700	-10.298%	221,215	+6.634%
2025-10-28	108.8500	109.1800	107.20000	107.2100	-1.940%	27,168	-4.347%
2025-10-27	108.3100	109.4100	107.98000	109.3310	+0.138%	43,315	-6.202%
2025-10-24	109.5800	109.7700	108.23000	109.1800	-1.221%	30,179	-6.073%
2025-10-23	110.0100	110.9700	109.76000	110.5300	+0.757%	80,756	-7.220%
2025-10-22	110.8200	111.4100	109.02000	109.7000	-2.920%	260,873	-6.518%
2025-10-21	112.7900	118.0000	112.54000	113.0000	-0.703%	206,317	-9.248%
2025-10-20	112.8400	114.3700	112.75000	113.8000	+1.264%	33,753	-9.886%
2025-10-17	111.6300	112.4000	110.97000	112.3800	+0.564%	34,967	-8.747%
2025-10-16	111.7500	112.5200	111.10000	111.7500	+1.563%	175,545	-8.233%
2025-10-15	109.1700	111.0600	109.11000	110.0300	+0.696%	29,068	-6.798%
2025-10-14	108.1300	109.9000	107.91270	109.2700	-0.265%	90,727	-6.150%
2025-10-13	108.9700	109.8482	108.82000	109.5600	+0.569%	36,384	-6.398%
2025-10-10	111.4900	111.6100	108.66000	108.9400	-1.563%	30,275	-5.866%
2025-10-09	112.7800	112.7800	110.49000	110.6700	-1.644%	34,017	-7.337%
2025-10-08	111.8400	112.8900	111.59000	112.5200	+3.334%	35,196	-8.861%
2025-10-07	109.8500	110.0800	108.81000	108.8900	-1.234%	32,571	-5.822%
2025-10-06	109.6200	110.3600	109.36100	110.2500	+0.005%	36,864	-6.984%
2025-10-03	109.9000	110.9900	109.61300	110.2450	+0.782%	25,201	-6.980%
2025-10-02	109.7700	109.9680	108.76400	109.3900	-0.500%	39,736	-6.253%
2025-10-01	108.3800	110.5000	108.35000	109.9400	+3.746%	49,588	-6.722%
2025-09-30	106.5400	106.6000	104.96000	105.9700	-0.963%	142,832	-3.227%
2025-09-29	106.4200	107.0000	105.66000	107.0000	+1.316%	170,717	-4.159%
2025-09-26	104.4200	105.8800	104.33000	105.6100	+0.313%	61,254	-2.897%
2025-09-25	106.7400	106.9700	104.96000	105.2800	-3.431%	90,158	-2.593%
2025-09-24	108.1900	109.0200	107.98000	109.0200	-0.375%	142,131	-5.935%
2025-09-23	108.9900	109.9800	108.87000	109.4300	+3.529%	47,691	-6.287%
2025-09-22	105.2500	106.1200	104.75250	105.7000	+0.142%	54,880	-2.980%
2025-09-19	106.5300	106.6250	105.00000	105.5500	-1.355%	47,193	-2.842%
2025-09-18	106.2200	107.1300	105.68500	107.0000	+1.106%	53,437	-4.159%
2025-09-17	104.0900	106.9300	104.09000	105.8300	+1.389%	52,762	-3.099%
2025-09-16	104.5900	104.7100	103.66000	104.3800	-0.191%	45,999	-1.753%
2025-09-15	104.6100	105.1100	104.22000	104.5800	+0.781%	201,442	-1.941%
2025-09-12	104.8600	104.8600	103.68000	103.7700	-1.462%	112,337	-1.176%
2025-09-11	104.7800	105.8850	104.61000	105.3100	+0.978%	53,638	-2.621%
2025-09-10	104.7100	105.1000	104.02000	104.2900	-0.172%	26,624	-1.668%
2025-09-09	105.5000	105.6900	103.93000	104.4700	-2.273%	85,759	-1.838%
2025-09-08	106.4600	107.4800	106.37000	106.9000	+3.646%	77,055	-4.069%
2025-09-05	102.7400	103.7200	102.73000	103.1400	+2.078%	43,548	-0.572%
2025-09-04	99.9900	101.1800	99.73000	101.0400	+1.040%	50,126	+1.494%
2025-09-03	99.5100	100.4400	99.25000	100.0000	+4.069%	152,950	+2.550%
2025-09-02	95.2900	96.2300	95.24000	96.0900	-1.244%	63,098	+6.723%
2025-08-29	98.1800	98.3400	97.18000	97.3000	-1.598%	68,365	+5.396%
2025-08-28	98.4000	99.1600	98.08000	98.8800	+0.703%	114,783	+3.712%
2025-08-27	97.7900	98.4200	97.66000	98.1900	+0.286%	60,735	+4.440%
2025-08-26	98.4700	98.5400	97.62000	97.9100	-0.397%	63,426	+4.739%
2025-08-25	99.8600	100.1450	98.30000	98.3000	-2.354%	80,875	+4.323%
2025-08-22	98.5900	100.6800	98.59000	100.6700	+2.956%	82,853	+1.867%
2025-08-21	98.6400	98.6400	97.60000	97.7800	-1.242%	65,561	+4.878%
2025-08-20	98.6300	99.5699	98.52000	99.0100	+0.722%	73,446	+3.575%
2025-08-19	98.5700	99.2300	98.06000	98.3000	+0.821%	180,604	+4.323%
2025-08-18	97.0700	97.8400	96.93250	97.5000	+0.010%	92,177	+5.179%
2025-08-15	97.6100	98.0460	96.96000	97.4900	-0.571%	180,588	+5.190%
2025-08-14	97.0100	98.1500	96.91010	98.0500	-0.173%	154,206	+4.589%
2025-08-13	97.9700	98.8275	97.92000	98.2200	+0.563%	40,197	+4.408%
2025-08-12	95.9500	97.8200	95.90000	97.6700	+2.487%	63,766	+4.996%
2025-08-11	96.5200	96.7300	95.00000	95.3000	-2.556%	81,713	+7.608%
2025-08-08	97.6700	98.5100	97.35000	97.8000	+0.960%	61,815	+4.857%
2025-08-07	98.1400	98.2322	96.40000	96.8700	+1.810%	94,724	+5.864%
2025-08-06	95.0900	95.4700	94.33010	95.1475	-1.166%	37,807	+7.780%
2025-08-05	96.4100	96.6000	95.36000	96.2700	-0.073%	119,366	+6.523%
2025-08-04	97.7500	97.7600	96.16000	96.3400	-0.155%	466,455	+6.446%
2025-08-01	97.2000	97.4600	95.81000	96.4900	+1.291%	188,660	+6.280%
2025-07-31	96.1300	96.8900	95.22000	95.2600	-5.534%	421,976	+7.653%
2025-07-30	103.2300	103.4300	100.10000	100.8400	-11.295%	390,964	+1.696%
2025-07-29	114.2700	115.1500	113.56000	113.6800	-0.149%	173,702	-9.791%
2025-07-28	114.5900	114.7100	113.37000	113.8500	-2.659%	110,219	-9.925%
2025-07-25	115.0000	117.1700	114.81000	116.9600	+0.854%	50,305	-12.320%
2025-07-24	115.9600	117.1700	115.96000	115.9700	-2.448%	100,829	-11.572%
2025-07-23	118.1300	119.2500	116.53000	118.8800	-0.201%	101,708	-13.737%
2025-07-22	119.7800	120.1300	118.59000	119.1200	-0.310%	95,355	-13.910%
2025-07-21	118.9800	120.3300	118.71600	119.4900	+0.378%	39,450	-14.177%
2025-07-18	120.2100	120.2870	118.92000	119.0400	-0.443%	32,529	-13.852%
2025-07-17	119.3600	120.1000	119.12000	119.5700	-1.524%	159,191	-14.234%
2025-07-16	120.8400	122.2940	120.51250	121.4200	+1.116%	27,597	-15.541%
2025-07-15	121.3900	121.4500	120.08000	120.0800	-0.588%	24,790	-14.599%
2025-07-14	120.2300	120.9245	119.71000	120.7900	-0.756%	20,237	-15.101%
2025-07-11	123.0000	123.3300	121.41000	121.7100	-1.855%	38,168	-15.742%
2025-07-10	125.2600	125.6900	123.50000	124.0100	-0.665%	27,405	-17.305%
2025-07-09	124.1500	125.0800	123.83000	124.8400	+1.631%	32,907	-17.855%
2025-07-08	122.6000	122.9500	121.37000	122.8370	+0.324%	25,633	-16.515%
2025-07-07	122.9800	123.6800	121.77000	122.4400	+0.418%	34,741	-16.245%
2025-07-03	122.6300	123.0500	121.55000	121.9300	-0.757%	36,608	-15.894%
2025-07-02	122.1600	125.0900	121.79000	122.8600	+1.161%	307,271	-16.531%
2025-07-01	120.6100	121.8600	120.49000	121.4500	+3.786%	35,582	-15.562%
2025-06-30	117.7600	117.7600	115.86000	117.0200	+0.163%	41,463	-12.365%
2025-06-27	117.3800	117.3800	115.45000	116.8300	+3.527%	48,778	-12.223%
2025-06-26	114.7450	115.6500	112.58000	112.8500	-1.644%	28,989	-9.127%
2025-06-25	116.1600	116.1600	113.87000	114.7360	-0.927%	25,722	-10.621%
2025-06-24	115.8600	116.1300	112.99000	115.8100	+1.091%	35,916	-11.450%
2025-06-23	112.8750	114.7700	112.07000	114.5600	+2.231%	36,667	-10.484%
2025-06-20	112.3200	112.8099	111.77000	112.0600	-0.955%	31,496	-8.487%
2025-06-18	113.6200	114.4400	112.62050	113.1400	+0.524%	46,539	-9.360%
2025-06-17	115.5700	115.6300	112.49000	112.5500	-2.613%	43,917	-8.885%
2025-06-16	115.6600	117.2200	115.57000	115.5700	+0.732%	55,312	-11.266%
2025-06-13	114.8100	115.9730	114.52000	114.7300	-3.304%	35,420	-10.616%
2025-06-12	118.7900	119.6100	118.48000	118.6500	-1.298%	33,437	-13.569%
2025-06-11	121.2400	122.1000	119.79000	120.2100	-1.386%	24,267	-14.691%
2025-06-10	121.4000	121.9900	120.98000	121.9000	+0.354%	44,084	-15.874%
2025-06-09	121.7600	122.3400	121.45000	121.4700	+0.805%	37,270	-15.576%
2025-06-06	120.9300	121.4100	119.71500	120.5000	+0.033%	26,585	-14.896%
2025-06-05	121.9400	121.9400	120.28000	120.4600	-1.392%	21,062	-14.868%
2025-06-04	122.0100	122.8300	121.74000	122.1600	-0.643%	34,210	-16.053%
2025-06-03	122.4001	123.7200	122.40000	122.9500	-2.157%	26,283	-16.592%
2025-06-02	123.5300	125.9700	122.55000	125.6600	+0.924%	30,166	-18.391%
2025-05-30	125.0801	126.1900	123.75000	124.5100	-0.432%	82,500	-17.637%
2025-05-29	125.9000	126.5900	124.45000	125.0500	+1.296%	29,208	-17.993%
2025-05-28	124.1300	124.6600	123.00000	123.4500	-1.279%	30,624	-16.930%
2025-05-27	125.1000	125.6100	124.44450	125.0500	+3.424%	37,309	-17.993%
2025-05-23	121.2500	121.8300	120.21000	120.9100	-1.922%	18,053	-15.185%
2025-05-22	123.3200	124.5100	122.24000	123.2790	-0.252%	53,097	-16.815%
2025-05-21	125.4700	125.4700	123.51000	123.5900	-0.850%	33,196	-17.024%
2025-05-20	123.6800	125.6500	123.68000	124.6500	+1.107%	25,676	-17.730%
2025-05-19	122.5400	123.5600	122.38490	123.2850	-0.585%	59,679	-16.819%
2025-05-16	121.6200	124.1800	121.62000	124.0100	+1.051%	34,465	-17.305%
2025-05-15	123.8400	124.6000	121.58000	122.7200	-1.382%	32,182	-16.436%
2025-05-14	125.2600	126.5700	124.31000	124.4400	-0.615%	27,275	-17.591%
2025-05-13	123.3200	125.6200	122.76000	125.2100	+3.840%	46,236	-18.098%
2025-05-12	119.9400	121.9799	118.83000	120.5800	+2.475%	38,288	-14.953%
2025-05-09	118.4700	118.6300	116.97000	117.6680	+0.485%	39,961	-12.848%
2025-05-08	117.1200	118.3000	116.75000	117.1000	-0.051%	44,725	-12.425%
2025-05-07	116.6900	117.9899	116.63000	117.1600	+0.835%	35,524	-12.470%
2025-05-06	116.6050	117.1800	115.67000	116.1900	-0.862%	31,694	-11.739%
2025-05-05	118.3900	118.5400	116.65000	117.2000	+0.162%	47,675	-12.500%
2025-05-02	118.4701	118.7300	115.90000	117.0100	+2.014%	34,198	-12.358%
2025-05-01	114.9400	117.7600	112.12000	114.7000	+0.218%	46,961	-10.593%
2025-04-30	115.2400	115.3500	113.03000	114.4500	-5.044%	39,671	-10.398%
2025-04-29	120.3400	121.3450	119.20000	120.5300	-2.751%	23,925	-14.917%
2025-04-28	124.1300	124.4000	122.60000	123.9400	+0.438%	43,341	-17.258%
2025-04-25	123.1200	123.7600	122.24000	123.4000	+0.089%	230,455	-16.896%
2025-04-24	123.2200	123.7229	121.90000	123.2900	+0.138%	69,575	-16.822%
2025-04-23	119.9500	124.8000	118.70000	123.1200	+5.096%	59,136	-16.707%
2025-04-22	115.7550	117.7900	115.53000	117.1500	+4.189%	51,063	-12.463%
2025-04-21	115.9300	115.9300	110.84000	112.4400	-0.098%	56,550	-8.796%
2025-04-17	112.2400	113.6800	111.77000	112.5500	+1.069%	47,069	-8.885%
2025-04-16	111.3100	113.1800	110.52000	111.3600	+0.090%	64,710	-7.911%
2025-04-15	112.7400	113.3600	110.97000	111.2600	-2.463%	105,861	-7.829%
2025-04-14	114.1700	115.3800	112.88000	114.0700	+1.531%	292,121	-10.099%
2025-04-11	110.2800	112.9700	109.85000	112.3500	+1.665%	449,762	-8.723%
2025-04-10	111.1200	112.2200	108.10000	110.5100	-2.643%	106,086	-7.203%
2025-04-09	102.5800	113.5100	102.09000	113.5100	+13.170%	131,950	-9.656%
2025-04-08	105.2200	105.9300	99.40000	100.3000	-1.589%	79,283	+2.243%
2025-04-07	102.2300	108.7800	100.17000	101.9200	-3.903%	147,587	+0.618%
2025-04-04	102.9700	109.8300	101.47000	106.0600	-1.742%	135,828	-3.309%
2025-04-03	110.5900	111.3400	106.98000	107.9400	-9.945%	240,724	-4.994%
2025-04-02	119.1400	120.5700	118.68000	119.8600	-0.581%	22,499	-14.442%
2025-04-01	119.8900	121.4400	119.41000	120.5600	+2.195%	31,135	-14.939%
2025-03-31	118.0000	118.1700	116.40000	117.9700	-1.708%	31,924	-13.071%
2025-03-28	120.0599	120.3400	118.75420	120.0200	+0.368%	55,582	-14.556%
2025-03-27	119.0500	120.0300	118.13000	119.5800	+1.245%	34,156	-14.242%
2025-03-26	118.4500	119.8800	118.00000	118.1100	-2.292%	38,962	-13.174%
2025-03-25	120.8901	122.4500	120.42000	120.8800	+0.826%	35,823	-15.164%
2025-03-24	120.1000	121.3500	119.37000	119.8900	-0.909%	27,331	-14.463%
2025-03-21	119.8100	121.3800	119.81000	120.9900	+0.315%	32,378	-15.241%
2025-03-20	120.2500	121.7100	120.01000	120.6100	-2.293%	27,726	-14.974%
2025-03-19	122.7700	124.0099	122.07010	123.4400	+1.089%	49,567	-16.923%
2025-03-18	122.1000	122.4150	120.64000	122.1100	-0.025%	50,908	-16.018%
2025-03-17	121.6950	122.6300	120.95000	122.1400	+0.461%	36,086	-16.039%
2025-03-14	123.5700	123.5700	121.15000	121.5800	+1.937%	25,221	-15.652%
2025-03-13	119.6200	120.6500	118.70000	119.2700	-0.798%	33,258	-14.019%
2025-03-12	122.2200	122.2700	120.02000	120.2300	-1.184%	61,749	-14.705%
2025-03-11	122.4900	123.2200	119.71000	121.6700	-0.588%	42,175	-15.715%
2025-03-10	125.2500	126.2900	121.90000	122.3900	-5.825%	59,575	-16.210%
2025-03-07	128.2200	129.9600	126.90000	129.9600	+0.208%	51,938	-21.091%
2025-03-06	127.2200	131.7900	127.04850	129.6900	+0.434%	58,988	-20.927%
2025-03-05	124.5600	130.3100	124.48000	129.1300	+1.175%	60,410	-20.584%
2025-03-04	126.2300	129.3800	124.25000	127.6300	-1.391%	29,204	-19.651%
2025-03-03	130.3800	130.7499	128.28000	129.4300	+1.442%	40,507	-20.768%
2025-02-28	126.5900	128.2300	125.76000	127.5900	+0.702%	34,786	-19.625%
2025-02-27	128.0900	128.0900	126.45000	126.7000	-1.859%	24,017	-19.061%
2025-02-26	128.7750	130.4000	128.55000	129.1000	-0.247%	27,621	-20.565%
2025-02-25	129.4250	130.0500	128.24000	129.4200	+1.546%	28,524	-20.762%
2025-02-24	128.8700	128.9962	127.44000	127.4500	-0.110%	40,154	-19.537%
2025-02-21	128.5700	129.1200	126.94000	127.5900	-1.528%	40,547	-19.625%
2025-02-20	129.7700	130.3470	128.36150	129.5700	-0.530%	18,768	-20.854%
2025-02-19	129.7600	130.7000	128.78000	130.2600	-2.544%	22,058	-21.273%
2025-02-18	134.6900	134.7900	132.98000	133.6600	-1.576%	21,961	-23.275%
2025-02-14	136.3200	136.6200	135.26000	135.8000	-0.746%	40,248	-24.485%
2025-02-13	136.2101	137.7299	135.01000	136.8200	+0.736%	20,474	-25.048%
2025-02-12	133.7900	136.4900	133.44000	135.8200	+2.622%	25,829	-24.496%
2025-02-11	131.5800	132.6200	131.31000	132.3500	-0.359%	36,454	-22.516%
2025-02-10	131.4900	133.3200	131.49000	132.8275	+1.846%	21,044	-22.795%
2025-02-07	132.9200	133.1800	130.24010	130.4200	-3.371%	27,563	-21.369%
2025-02-06	132.9100	134.9700	132.77000	134.9700	+2.351%	25,785	-24.020%
2025-02-05	131.4500	131.8700	130.68000	131.8700	+0.373%	19,050	-22.234%
2025-02-04	130.6300	131.8400	130.35120	131.3800	+0.744%	21,495	-21.944%

.dark-mode .dQs3PG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dQs3PG{ color: #333333; background-color: white; border: 2px solid #333333; }ADDYYADIDAS AG S/ADRstock OTC ADR

ADDYY
ADIDAS AG S/ADR
stock OTC ADR